13,370€
0,45%
Echtzeit-Aktienkurs Recticel S.A.
Bid:
Ask:
Aktienkurse zur Recticel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 13,45 | 13,45 | 13,37 | 13,37 | 0,45% | - |
| 29.09.2026 | 13,07 | 13,38 | 13,07 | 13,31 | 0,83% | - |
| 28.09.2026 | 13,22 | 13,32 | 13,10 | 13,20 | 0,53% | - |
| 25.09.2026 | 13,07 | 13,31 | 13,02 | 13,13 | 0,54% | - |
| 24.09.2026 | 12,70 | 13,20 | 12,67 | 13,06 | 2,51% | - |
| 23.09.2026 | 12,68 | 12,82 | 12,67 | 12,74 | 0,24% | - |
| 22.09.2026 | 12,70 | 12,80 | 12,61 | 12,71 | 0,24% | - |
| 21.09.2026 | 12,66 | 12,74 | 12,58 | 12,68 | 0,88% | - |
| 18.09.2026 | 12,91 | 12,99 | 12,45 | 12,57 | -2,78% | - |
| 17.09.2026 | 12,60 | 12,97 | 12,60 | 12,93 | 2,46% | - |
| 16.09.2026 | 12,60 | 12,70 | 12,51 | 12,62 | 0,96% | - |
| 15.09.2026 | 12,52 | 12,63 | 12,50 | 12,50 | -2,57% | - |
| 14.09.2026 | 12,89 | 12,89 | 12,83 | 12,83 | -0,54% | - |
| 11.09.2026 | 12,68 | 12,91 | 12,64 | 12,90 | 1,65% | - |
| 10.09.2026 | 12,76 | 12,94 | 12,61 | 12,69 | -0,08% | - |
| 09.09.2026 | 12,67 | 12,85 | 12,63 | 12,70 | 0,47% | - |
| 08.09.2026 | 12,47 | 12,72 | 12,43 | 12,64 | 1,28% | - |
| 07.09.2026 | 12,95 | 12,97 | 12,46 | 12,48 | -3,18% | 11,00 |
| 04.09.2026 | 12,74 | 12,90 | 12,61 | 12,89 | 1,26% | - |
| 03.09.2026 | 12,85 | 12,93 | 12,68 | 12,73 | -0,55% | - |
| 02.09.2026 | 12,99 | 13,05 | 12,80 | 12,80 | -1,84% | - |
| 01.09.2026 | 13,14 | 13,30 | 12,95 | 13,04 | -1,95% | - |
| 31.08.2026 | 13,67 | 13,83 | 13,25 | 13,30 | -2,92% | - |
| 28.08.2026 | 12,88 | 13,97 | 12,82 | 13,70 | 6,95% | 11,00 |
| 27.08.2026 | 12,70 | 12,98 | 12,66 | 12,81 | 0,31% | - |
| 26.08.2026 | 12,78 | 12,81 | 12,76 | 12,77 | 0,39% | - |
| 25.08.2026 | 12,62 | 12,73 | 12,62 | 12,72 | 0,79% | - |
| 24.08.2026 | 12,56 | 12,68 | 12,53 | 12,62 | 0,40% | - |
| 21.08.2026 | 12,64 | 12,73 | 12,56 | 12,57 | -0,40% | - |
| 20.08.2026 | 12,56 | 12,68 | 12,55 | 12,62 | 0,40% | - |
| 19.08.2026 | 12,50 | 12,65 | 12,34 | 12,57 | 0,24% | - |
| 18.08.2026 | 12,60 | 12,64 | 12,48 | 12,54 | -0,87% | - |
| 17.08.2026 | 12,73 | 12,76 | 12,52 | 12,65 | -0,63% | - |
| 14.08.2026 | 12,73 | 12,76 | 12,63 | 12,73 | 0,08% | - |
| 13.08.2026 | 12,55 | 12,74 | 12,51 | 12,72 | 1,11% | - |
| 12.08.2026 | 12,53 | 12,65 | 12,48 | 12,58 | 0,08% | - |
| 11.08.2026 | 12,62 | 12,62 | 12,56 | 12,57 | 0,00% | - |
| 10.08.2026 | 13,00 | 13,01 | 12,56 | 12,57 | -2,10% | - |
| 07.08.2026 | 12,48 | 12,85 | 12,46 | 12,84 | 2,88% | - |
| 06.08.2026 | 12,47 | 12,62 | 12,45 | 12,48 | 0,16% | - |
| 05.08.2026 | 12,38 | 12,50 | 12,33 | 12,46 | 0,97% | - |
| 04.08.2026 | 12,44 | 12,47 | 12,26 | 12,34 | -0,80% | - |
| 03.08.2026 | 12,41 | 12,65 | 12,33 | 12,44 | 0,32% | - |
| 31.07.2026 | 12,07 | 12,41 | 11,98 | 12,40 | 2,39% | - |
| 30.07.2026 | 12,10 | 12,18 | 12,04 | 12,11 | -0,49% | - |
| 29.07.2026 | 12,15 | 12,19 | 12,01 | 12,17 | 1,50% | - |
| 28.07.2026 | 11,99 | 12,00 | 11,87 | 11,99 | 0,33% | - |
| 27.07.2026 | 12,03 | 12,10 | 11,93 | 11,95 | 0,25% | - |
| 24.07.2026 | 11,89 | 12,00 | 11,78 | 11,92 | 0,42% | - |
| 23.07.2026 | 12,15 | 12,18 | 11,84 | 11,87 | -2,06% | - |
| 22.07.2026 | 12,03 | 12,16 | 11,99 | 12,12 | 0,66% | - |
| 21.07.2026 | 11,53 | 12,29 | 11,53 | 12,04 | 3,97% | - |
| 20.07.2026 | 11,58 | 11,59 | 11,54 | 11,58 | 0,00% | - |
| 17.07.2026 | 11,76 | 11,76 | 11,54 | 11,58 | -0,43% | - |
| 16.07.2026 | 11,78 | 11,80 | 11,52 | 11,63 | -0,51% | - |
| 15.07.2026 | 11,68 | 11,69 | 11,64 | 11,69 | 1,04% | - |
| 14.07.2026 | 11,72 | 11,85 | 11,55 | 11,57 | -1,78% | - |
| 13.07.2026 | 11,26 | 11,79 | 11,26 | 11,78 | 5,46% | - |
| 10.07.2026 | 11,18 | 11,20 | 11,17 | 11,17 | -0,09% | - |
| 09.07.2026 | 11,14 | 11,20 | 11,06 | 11,18 | -0,18% | - |
| 08.07.2026 | 11,38 | 11,38 | 11,03 | 11,20 | 2,28% | - |
| 07.07.2026 | 10,98 | 10,98 | 10,90 | 10,95 | -1,17% | - |
| 06.07.2026 | 11,08 | 11,08 | 11,06 | 11,08 | 0,09% | - |
| 03.07.2026 | 10,92 | 11,09 | 10,87 | 11,07 | 2,31% | - |
| 02.07.2026 | 10,88 | 10,95 | 10,78 | 10,82 | -0,73% | - |
| 01.07.2026 | 10,92 | 11,05 | 10,84 | 10,90 | -2,50% | - |
| 30.06.2026 | 10,96 | 11,18 | 10,93 | 11,18 | 2,76% | - |
| 29.06.2026 | 10,80 | 10,98 | 10,74 | 10,88 | 1,30% | - |
| 26.06.2026 | 10,85 | 10,86 | 10,68 | 10,74 | -1,29% | - |
| 25.06.2026 | 10,88 | 10,91 | 10,67 | 10,88 | -0,27% | - |
| 24.06.2026 | 10,86 | 10,91 | 10,83 | 10,91 | 0,18% | - |
| 23.06.2026 | 10,76 | 10,90 | 10,71 | 10,89 | 0,18% | - |
| 22.06.2026 | 10,92 | 10,99 | 10,76 | 10,87 | -0,64% | - |
| 19.06.2026 | 10,88 | 11,07 | 10,79 | 10,94 | 0,55% | - |
| 18.06.2026 | 10,56 | 10,89 | 10,48 | 10,88 | 2,93% | - |
| 17.06.2026 | 10,72 | 10,74 | 10,56 | 10,57 | -2,13% | - |
| 16.06.2026 | 10,76 | 10,80 | 10,76 | 10,80 | -0,46% | - |
| 15.06.2026 | 10,76 | 11,00 | 10,76 | 10,85 | 1,69% | - |
| 12.06.2026 | 10,64 | 10,75 | 10,63 | 10,67 | 1,72% | - |
| 11.06.2026 | 10,50 | 10,50 | 10,47 | 10,49 | -0,10% | - |
| 10.06.2026 | 10,58 | 10,71 | 10,47 | 10,50 | -0,85% | - |
| 09.06.2026 | 10,65 | 10,71 | 10,54 | 10,59 | -0,38% | - |
| 08.06.2026 | 10,78 | 10,78 | 10,49 | 10,63 | -1,30% | - |
| 05.06.2026 | 10,44 | 10,81 | 10,44 | 10,77 | 2,28% | - |
| 04.06.2026 | 10,52 | 10,59 | 10,43 | 10,53 | -0,09% | - |
| 03.06.2026 | 10,69 | 10,71 | 10,52 | 10,54 | -2,50% | - |
| 02.06.2026 | 10,82 | 10,89 | 10,72 | 10,81 | 0,56% | - |
| 01.06.2026 | 10,67 | 10,75 | 10,67 | 10,75 | 2,09% | - |
| 29.05.2026 | 10,55 | 10,55 | 10,53 | 10,53 | -0,28% | - |
| 28.05.2026 | 10,51 | 10,60 | 10,37 | 10,56 | -4,52% | - |
| 27.05.2026 | 10,70 | 11,06 | 10,69 | 11,06 | 3,46% | - |
| 26.05.2026 | 10,78 | 10,81 | 10,67 | 10,69 | -1,29% | - |
| 25.05.2026 | 10,94 | 10,94 | 10,75 | 10,83 | 1,12% | - |
| 22.05.2026 | 10,72 | 10,72 | 10,69 | 10,71 | 1,04% | - |
| 21.05.2026 | 10,52 | 10,70 | 10,49 | 10,60 | 0,76% | - |
| 20.05.2026 | 10,22 | 10,57 | 10,21 | 10,52 | 0,77% | - |
| 19.05.2026 | 10,48 | 10,48 | 10,33 | 10,44 | 0,00% | - |
| 18.05.2026 | 10,44 | 10,59 | 10,33 | 10,44 | -0,38% | - |
| 15.05.2026 | 10,44 | 10,61 | 10,35 | 10,48 | 0,87% | - |
| 14.05.2026 | 10,38 | 10,39 | 10,37 | 10,39 | 0,58% | - |